上場インデックスファンド米国株式（Ｓ＆Ｐ５００）（1547）の銘柄情報

上場インデックスファンド米国株式（Ｓ＆Ｐ５００） 1547

ETF等 その他 最終更新: 2026/08/21
13,340円
(時刻：15:30)
▲ +50円 (+0.37%)

価格情報

始値 13,210円
高値 13,340円
安値 13,200円
終値 13,340円
出来高 9,920株
売買代金 131,107,810円
売り気配 (15:30) 13,340円
買い気配 (15:30) 13,210円
年初来高値 (2026/08/14) 13,530円
年初来安値 (2026/03/31) 10,940円

基本情報

銘柄名 上場インデックスファンド米国株式（Ｓ＆Ｐ５００）
英文銘柄名 LISTED INDEX FUND US EQUITY (S&P500)
時価総額 71,569,347,870.0円
発行済株式総数 5,385,203株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/08/07 2,082 -1,243 125,916 -1,690
2026/07/31 3,325 -170 127,606 7,104
2026/07/24 3,495 -416 120,502 1,886
2026/07/17 3,911 405 118,616 -6,779
2026/07/10 3,506 -544 125,395 7,847
2026/07/03 4,050 141 117,548 -10,357
2026/06/26 3,909 -3,488 127,905 5,723
2026/06/19 7,397 -91 122,182 -5,252
2026/06/12 7,488 -734 127,434 -516
2026/06/05 8,222 -358 127,950 3,158
2026/05/22 8,601 3,040 121,957 3,014
2026/05/15 5,561 -1,451 118,943 -9,263
2026/05/01 7,012 -148 128,206 1,956
2026/04/24 7,160 -1,692 126,250 5,647
2026/04/17 8,852 929 120,603 -5,875
2026/04/10 7,923 157 126,478 -2,061
2026/04/03 7,766 -386 128,539 -5,538
2026/03/27 8,152 -312 134,077 8,152
2026/03/19 8,464 1,664 125,925 -2,332
2026/03/13 6,800 1,582 128,257 -1,925
2026/03/06 5,218 -2 130,182 -4,646
2026/02/27 5,220 -1,268 134,828 -2,590
2026/02/20 6,488 1,518 137,418 -1,026
2026/02/13 4,970 -5,690 138,444 826
2026/02/06 10,660 4,445 137,618 4,060
2026/01/30 6,215 68 133,558 6,623
2026/01/23 6,147 -49,741 126,935 1,231
2026/01/16 55,888 49,690 125,704 -389
2026/01/09 6,198 -1,564 126,093 9,707
2025/12/26 7,762 -128 116,386 -6,433
2025/12/19 7,890 -1,600 122,819 5,481
2025/12/12 9,490 -57 117,338 -8,562
2025/12/05 9,547 -203 125,900 5,293
2025/11/28 9,750 -3,907 120,607 -5,436

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/08/13 0 70 *****

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/08/06 東証 296 734 -438 0 140
2026/08/05 東証 874 874 0 0 210 ***** ***** -
2026/08/04 東証 771 771 0 0 70 ***** ***** -
2026/08/03 東証 704 704 0 0 70 ***** ***** -
2026/07/31 東証 837 837 0 0 70 ***** ***** -
2026/07/30 東証 1,017 1,017 0 0 70 ***** ***** -
2026/07/29 東証 927 927 0 0 210 ***** ***** -
2026/07/28 東証 2,113 864 1,249 0 70 - - -
2026/07/27 東証 2,013 836 1,177 0 70 - - -
2026/07/24 東証 2,002 765 1,237 0 70 - - -
2026/07/23 東証 2,002 766 1,236 0 70 - - -
2026/07/22 東証 856 856 0 0 210 ***** ***** -
2026/07/21 東証 844 844 0 0 70 ***** ***** -
2026/07/17 東証 857 857 0 0 70 ***** ***** -
2026/07/16 東証 1,015 852 163 0 70 - - -
2026/07/15 東証 1,015 723 292 0 280 - - -
2026/07/14 東証 1,015 787 228 0 70 - - -
2026/07/13 東証 1,017 656 361 0 70 - - -
2026/07/09 東証 2,987 1,932 1,055 0 70
2026/07/08 東証 4,087 1,950 2,137 0 210 - - -
2026/07/07 東証 3,007 1,968 1,039 0 70 - - -
2026/07/06 東証 3,958 1,937 2,021 0 70 - - -
2026/07/03 東証 2,205 2,163 42 0 70 - - -
2026/07/02 東証 2,262 2,262 0 0 70 ***** ***** -
2026/07/01 東証 2,278 2,278 0 0 210 ***** ***** -
2026/06/30 東証 2,367 2,156 211 0 70 - - -
2026/06/29 東証 2,288 1,877 411 0 70 - - -
2026/06/26 東証 2,288 2,000 288 0 70 - - -
2026/06/25 東証 2,709 2,709 0 0 70 ***** ***** -
2026/06/24 東証 2,513 2,513 0 0 210 ***** ***** -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/03/03 9,743 9,748 9,694 9,725 20,790 -
2025/03/04 9,499 9,545 9,430 9,545 42,140 -1.85
2025/03/05 9,462 9,472 9,422 9,430 85,870 -1.20
2025/03/06 9,428 9,458 9,415 9,431 32,670 0.01
2025/03/07 9,239 9,256 9,189 9,201 57,210 -2.44
2025/03/10 9,171 9,205 9,141 9,198 118,540 -0.03
2025/03/11 8,928 9,000 8,828 8,997 67,700 -2.19
2025/03/12 8,976 8,989 8,955 8,968 43,860 -0.32
2025/03/13 9,039 9,043 8,905 8,915 14,580 -0.59
2025/03/14 8,922 8,981 8,901 8,962 117,860 0.53
2025/03/17 9,042 9,073 9,030 9,053 35,160 1.02
2025/03/18 9,203 9,218 9,176 9,218 29,330 1.82
2025/03/19 9,117 9,148 9,112 9,142 20,910 -0.82
2025/03/21 9,139 9,190 9,136 9,185 12,340 0.47
2025/03/24 9,260 9,280 9,248 9,268 24,730 0.90
2025/03/25 9,435 9,443 9,396 9,405 24,760 1.48
2025/03/26 9,408 9,443 9,401 9,430 22,060 0.27
2025/03/27 9,307 9,336 9,288 9,330 39,700 -1.06
2025/03/28 9,317 9,343 9,304 9,327 16,890 -0.03
2025/03/31 8,993 8,993 8,938 8,942 54,080 -4.13
2025/04/01 9,092 9,102 9,062 9,080 20,170 1.54
2025/04/02 9,169 9,169 9,136 9,169 17,370 0.98
2025/04/03 8,805 8,864 8,763 8,800 90,630 -4.02
2025/04/04 8,563 8,574 8,431 8,536 71,740 -3.00
2025/04/07 7,680 7,876 7,680 7,690 137,770 -9.91
2025/04/08 8,207 8,254 8,159 8,203 80,360 6.67
2025/04/09 7,777 7,850 7,619 7,725 143,890 -5.83
2025/04/10 8,744 8,748 8,608 8,641 102,780 11.86
2025/04/11 8,129 8,380 8,050 8,380 71,640 -3.02
2025/04/14 8,422 8,428 8,322 8,370 87,010 -0.12
2025/04/15 8,379 8,420 8,370 8,386 42,550 0.19
2025/04/16 8,326 8,326 8,200 8,219 28,850 -1.99
2025/04/17 8,139 8,267 8,128 8,262 65,350 0.52
2025/04/18 8,209 8,260 8,175 8,217 7,620 -0.54
2025/04/21 8,085 8,152 8,000 8,016 40,273 -2.45
2025/04/22 7,924 7,953 7,864 7,900 35,373 -1.45
2025/04/23 8,335 8,338 8,232 8,285 35,834 4.87
2025/04/24 8,372 8,392 8,290 8,322 42,070 0.45
2025/04/25 8,539 8,621 8,528 8,590 57,083 3.22
2025/04/28 8,601 8,601 8,551 8,600 45,708 0.12
2025/04/30 8,570 8,586 8,545 8,579 24,736 -0.24
2025/05/01 8,713 8,813 8,708 8,806 42,571 2.65
2025/05/02 8,827 8,933 8,822 8,869 45,861 0.72
2025/05/07 8,779 8,800 8,730 8,730 24,231 -1.57
2025/05/08 8,794 8,883 8,777 8,883 11,628 1.75
2025/05/09 8,976 8,990 8,947 8,951 24,030 0.77
2025/05/12 9,074 9,120 9,066 9,119 72,616 1.88
2025/05/13 9,396 9,396 9,340 9,363 41,100 2.68
2025/05/14 9,433 9,441 9,394 9,404 20,890 0.44
2025/05/15 9,363 9,373 9,307 9,315 18,583 -0.95
2025/05/16 9,357 9,359 9,304 9,341 17,769 0.28
2025/05/19 9,343 9,345 9,297 9,301 23,758 -0.43
2025/05/20 9,402 9,435 9,315 9,315 27,129 0.15
2025/05/21 9,309 9,315 9,223 9,223 6,207 -0.99
2025/05/22 9,130 9,137 9,098 9,098 18,245 -1.36
2025/05/23 9,140 9,152 9,085 9,100 11,755 0.02
2025/05/26 9,080 9,108 9,060 9,108 9,165 0.09
2025/05/27 9,095 9,133 9,045 9,130 5,044 0.24
2025/05/28 9,279 9,320 9,259 9,277 14,127 1.61
2025/05/29 9,483 9,513 9,451 9,465 46,571 2.03
2025/05/30 9,209 9,250 9,176 9,232 29,980 -2.46
2025/06/02 9,206 9,206 9,140 9,155 13,048 -0.83
2025/06/03 9,175 9,216 9,170 9,177 56,657 0.24
2025/06/04 9,350 9,371 9,325 9,347 29,217 1.85
2025/06/05 9,260 9,288 9,251 9,282 22,453 -0.70
2025/06/06 9,273 9,329 9,273 9,318 10,069 0.39
2025/06/09 9,431 9,444 9,397 9,405 13,993 0.93
2025/06/10 9,441 9,529 9,414 9,429 15,667 0.26
2025/06/11 9,505 9,515 9,481 9,508 16,661 0.84
2025/06/12 9,432 9,437 9,372 9,389 29,138 -1.25
2025/06/13 9,356 9,356 9,234 9,290 74,731 -1.05
2025/06/16 9,408 9,416 9,381 9,408 20,358 1.27
2025/06/17 9,434 9,491 9,433 9,472 40,451 0.68
2025/06/18 9,452 9,471 9,434 9,458 19,814 -0.15
2025/06/19 9,425 9,433 9,366 9,421 27,604 -0.39
2025/06/20 9,421 9,451 9,410 9,446 17,112 0.27
2025/06/23 9,456 9,542 9,444 9,542 40,948 1.02
2025/06/24 9,619 9,620 9,573 9,602 76,056 0.63
2025/06/25 9,606 9,625 9,579 9,621 34,809 0.20
2025/06/26 9,607 9,622 9,593 9,604 40,237 -0.18
2025/06/27 9,670 9,685 9,645 9,673 18,980 0.72
2025/06/30 9,723 9,742 9,695 9,717 14,099 0.45
2025/07/01 9,701 9,706 9,669 9,679 24,262 -0.39
2025/07/02 9,679 9,726 9,675 9,723 29,004 0.45
2025/07/03 9,730 9,764 9,726 9,753 22,951 0.31
2025/07/04 9,864 9,874 9,818 9,818 27,165 0.67
2025/07/07 9,834 9,863 9,807 9,856 16,084 0.39
2025/07/08 9,879 9,924 9,870 9,911 19,580 0.56
2025/07/09 9,946 9,963 9,930 9,940 72,284 0.29
2025/07/10 9,954 9,954 9,918 9,933 11,624 -0.07
2025/07/11 10,005 10,035 9,950 10,015 26,119 0.83
2025/07/14 9,993 9,997 9,952 9,961 15,623 -0.54
2025/07/15 10,070 10,120 10,050 10,105 41,621 1.45
2025/07/16 10,080 10,120 10,080 10,080 13,695 -0.25
2025/07/17 10,070 10,150 10,070 10,150 20,821 0.69
2025/07/18 10,180 10,230 10,180 10,220 26,446 0.69
2025/07/22 10,125 10,150 10,120 10,135 8,484 -0.83
2025/07/23 10,105 10,135 10,050 10,115 53,539 -0.20
2025/07/24 10,145 10,155 10,105 10,130 7,033 0.15
2025/07/25 10,210 10,245 10,195 10,205 70,797 0.74
2025/07/28 10,310 10,355 10,300 10,355 65,291 1.47
2025/07/29 10,335 10,350 10,320 10,320 15,196 -0.34
2025/07/30 10,295 10,305 10,265 10,275 10,525 -0.44
2025/07/31 10,405 10,430 10,395 10,400 28,549 1.22
2025/08/01 10,395 10,410 10,350 10,355 30,694 -0.43
2025/08/04 10,015 10,085 10,010 10,080 29,998 -2.66
2025/08/05 10,125 10,165 10,110 10,150 60,382 0.69
2025/08/06 10,100 10,155 10,100 10,150 125,643 0.00
2025/08/07 10,185 10,230 10,185 10,195 34,234 0.44
2025/08/08 10,150 10,205 10,150 10,185 41,512 -0.10
2025/08/12 10,285 10,320 10,280 10,310 23,603 1.23
2025/08/13 10,380 10,400 10,360 10,370 27,537 0.58
2025/08/14 10,360 10,360 10,280 10,280 20,200 -0.87
2025/08/15 10,400 10,405 10,380 10,380 37,348 0.97
2025/08/18 10,350 10,380 10,350 10,350 11,491 -0.29
2025/08/19 10,390 10,395 10,330 10,330 11,242 -0.19
2025/08/20 10,310 10,315 10,245 10,245 35,456 -0.82
2025/08/21 10,260 10,285 10,245 10,260 33,958 0.15
2025/08/22 10,315 10,325 10,280 10,280 44,092 0.19
2025/08/25 10,375 10,395 10,350 10,350 14,977 0.68
2025/08/26 10,380 10,380 10,275 10,335 42,926 -0.14
2025/08/27 10,395 10,430 10,385 10,400 24,236 0.63
2025/08/28 10,375 10,395 10,365 10,365 31,568 -0.34
2025/08/29 10,400 10,415 10,380 10,380 17,538 0.14
2025/09/01 10,385 10,395 10,310 10,310 10,646 -0.67
2025/09/02 10,350 10,410 10,350 10,380 46,829 0.68
2025/09/03 10,400 10,420 10,380 10,380 11,769 0.00
2025/09/04 10,385 10,430 10,385 10,415 13,715 0.34
2025/09/05 10,520 10,530 10,500 10,515 20,346 0.96
2025/09/08 10,500 10,520 10,465 10,480 28,117 -0.33
2025/09/09 10,440 10,455 10,410 10,410 21,544 -0.67
2025/09/10 10,475 10,495 10,460 10,460 35,585 0.48
2025/09/11 10,495 10,525 10,495 10,515 14,777 0.53
2025/09/12 10,580 10,595 10,560 10,570 13,808 0.52
2025/09/16 10,620 10,640 10,585 10,585 100,666 0.14
2025/09/17 10,555 10,565 10,525 10,525 23,631 -0.57
2025/09/18 10,605 10,650 10,595 10,640 28,721 1.09
2025/09/19 10,715 10,810 10,645 10,660 34,731 0.19
2025/09/22 10,735 10,775 10,735 10,735 21,453 0.70
2025/09/24 10,725 10,765 10,700 10,750 10,586 0.14
2025/09/25 10,775 10,785 10,750 10,750 8,681 0.00
2025/09/26 10,790 10,810 10,770 10,810 25,723 0.56
2025/09/29 10,835 10,840 10,800 10,805 19,548 -0.05
2025/09/30 10,790 10,810 10,760 10,760 17,249 -0.42
2025/10/01 10,765 10,770 10,655 10,655 16,631 -0.98
2025/10/02 10,765 10,785 10,760 10,760 20,944 0.99
2025/10/03 10,785 10,850 10,785 10,840 16,650 0.74
2025/10/06 10,975 11,050 10,965 11,040 43,657 1.85
2025/10/07 11,035 11,060 11,035 11,040 10,107 0.00
2025/10/08 11,120 11,185 11,120 11,155 44,272 1.04
2025/10/09 11,260 11,275 11,220 11,270 18,037 1.03
2025/10/10 11,260 11,260 11,215 11,255 35,405 -0.13
2025/10/14 11,055 11,105 10,915 10,965 103,102 -2.58
2025/10/15 10,995 11,010 10,965 11,010 77,340 0.41
2025/10/16 10,990 11,010 10,940 10,995 13,028 -0.14
2025/10/17 10,830 10,860 10,750 10,765 22,313 -2.09
2025/10/20 10,970 11,015 10,945 10,990 17,864 2.09
2025/10/21 11,085 11,130 11,060 11,130 16,386 1.27
2025/10/22 11,150 11,180 11,120 11,165 18,727 0.31
2025/10/23 11,090 11,165 11,080 11,145 89,263 -0.18
2025/10/24 11,225 11,290 11,215 11,280 27,651 1.21
2025/10/27 11,415 11,505 11,380 11,490 62,271 1.86
2025/10/28 11,455 11,455 11,370 11,375 73,537 -1.00
2025/10/29 11,410 11,490 11,390 11,470 29,879 0.84
2025/10/30 11,475 11,555 11,440 11,495 45,629 0.22
2025/10/31 11,525 11,545 11,505 11,535 31,040 0.35
2025/11/04 11,515 11,525 11,370 11,385 97,125 -1.30
2025/11/05 11,330 11,350 11,215 11,350 51,723 -0.31
2025/11/06 11,440 11,445 11,370 11,370 69,760 0.18
2025/11/07 11,240 11,280 11,200 11,265 34,923 -0.92
2025/11/10 11,345 11,395 11,315 11,385 34,921 1.07
2025/11/11 11,495 11,525 11,460 11,460 13,582 0.66
2025/11/12 11,510 11,585 11,510 11,580 18,165 1.05
2025/11/13 11,540 11,610 11,535 11,595 52,243 0.13
2025/11/14 11,385 11,395 11,325 11,370 31,764 -1.94
2025/11/17 11,380 11,430 11,350 11,400 33,768 0.26
2025/11/18 11,320 11,330 11,190 11,230 46,624 -1.49
2025/11/19 11,240 11,255 11,170 11,185 31,612 -0.40
2025/11/20 11,495 11,595 11,485 11,595 43,445 3.67
2025/11/21 11,255 11,290 11,235 11,250 48,194 -2.98
2025/11/25 11,485 11,490 11,445 11,445 26,191 1.73
2025/11/26 11,535 11,570 11,520 11,570 55,076 1.09
2025/11/27 11,620 11,630 11,590 11,610 29,234 0.35
2025/11/28 11,640 11,660 11,630 11,655 20,962 0.39
2025/12/01 11,645 11,650 11,520 11,535 23,269 -1.03
2025/12/02 11,585 11,595 11,555 11,580 16,300 0.39
2025/12/03 11,600 11,640 11,600 11,635 15,261 0.47
2025/12/04 11,605 11,635 11,600 11,630 34,762 -0.04
2025/12/05 11,605 11,635 11,580 11,580 17,482 -0.43
2025/12/08 11,650 11,670 11,625 11,660 11,833 0.69
2025/12/09 11,670 11,685 11,650 11,665 33,686 0.04
2025/12/10 11,710 11,720 11,690 11,710 28,126 0.39
2025/12/11 11,695 11,695 11,595 11,645 29,672 -0.56
2025/12/12 11,715 11,750 11,710 11,740 39,693 0.82
2025/12/15 11,615 11,650 11,580 11,600 31,278 -1.19
2025/12/16 11,540 11,540 11,460 11,465 12,117 -1.16
2025/12/17 11,485 11,540 11,450 11,530 8,647 0.57
2025/12/18 11,425 11,465 11,415 11,430 9,254 -0.87
2025/12/19 11,510 11,595 11,505 11,595 8,664 1.44
2025/12/22 11,790 11,795 11,760 11,760 37,363 1.42
2025/12/23 11,785 11,785 11,700 11,700 20,413 -0.51
2025/12/24 11,775 11,790 11,730 11,735 20,674 0.30
2025/12/25 11,750 11,800 11,750 11,795 15,314 0.51
2025/12/26 11,810 11,855 11,810 11,815 36,720 0.17
2025/12/29 11,845 11,850 11,810 11,830 22,468 0.13
2025/12/30 11,765 11,790 11,755 11,775 21,339 -0.46
2026/01/05 11,775 11,800 11,770 11,780 32,468 0.04
2026/01/06 11,805 11,820 11,795 11,800 27,327 0.17
2026/01/07 11,885 11,900 11,850 11,850 66,842 0.42
2026/01/08 11,850 11,880 11,775 11,775 28,657 -0.63
2026/01/09 11,865 11,910 11,865 11,880 35,426 0.89
2026/01/13 12,025 12,120 12,015 12,120 51,888 2.02
2026/01/14 12,105 12,130 12,085 12,085 36,337 -0.29
2026/01/15 11,985 12,040 11,975 11,985 36,870 -0.83
2026/01/16 12,045 12,065 12,030 12,050 80,195 0.54
2026/01/19 11,810 11,845 11,740 11,765 45,304 -2.37
2026/01/20 11,765 11,775 11,735 11,735 26,837 -0.25
2026/01/21 11,640 11,685 11,635 11,675 23,888 -0.51
2026/01/22 11,820 11,850 11,805 11,815 33,912 1.20
2026/01/23 11,855 11,900 11,845 11,890 18,928 0.63
2026/01/26 11,575 11,580 11,480 11,555 45,147 -2.82
2026/01/27 11,615 11,675 11,595 11,655 36,793 0.87
2026/01/28 11,520 11,595 11,520 11,570 25,245 -0.73
2026/01/29 11,580 11,595 11,520 11,565 9,471 -0.04
2026/01/30 11,540 11,570 11,510 11,515 24,394 -0.43
2026/02/02 11,630 11,660 11,460 11,460 34,438 -0.48
2026/02/03 11,760 11,785 11,750 11,755 31,859 2.57
2026/02/04 11,670 11,725 11,660 11,690 10,320 -0.55
2026/02/05 11,715 11,740 11,655 11,675 13,881 -0.13
2026/02/06 11,465 11,540 11,420 11,535 40,414 -1.20
2026/02/09 11,835 11,840 11,740 11,740 36,374 1.78
2026/02/10 11,765 11,770 11,685 11,695 8,096 -0.38
2026/02/12 11,515 11,555 11,475 11,545 29,106 -1.28
2026/02/13 11,325 11,360 11,290 11,305 40,741 -2.08
2026/02/16 11,325 11,365 11,320 11,345 5,508 0.35
2026/02/17 11,390 11,390 11,255 11,265 18,497 -0.71
2026/02/18 11,335 11,410 11,330 11,395 9,101 1.15
2026/02/19 11,525 11,585 11,515 11,550 25,763 1.36
2026/02/20 11,540 11,585 11,530 11,565 4,998 0.13
2026/02/24 11,465 11,535 11,460 11,510 7,170 -0.48
2026/02/25 11,640 11,650 11,610 11,620 16,444 0.96
2026/02/26 11,735 11,750 11,700 11,700 17,547 0.69
2026/02/27 11,620 11,640 11,600 11,615 9,279 -0.73
2026/03/02 11,550 11,600 11,525 11,565 16,036 -0.43
2026/03/03 11,700 11,710 11,620 11,625 18,045 0.52
2026/03/04 11,625 11,655 11,550 11,565 15,469 -0.52
2026/03/05 11,680 11,730 11,635 11,640 16,155 0.65
2026/03/06 11,665 11,710 11,650 11,690 3,533 0.43
2026/03/09 11,365 11,415 11,320 11,415 20,703 -2.35
2026/03/10 11,575 11,595 11,560 11,590 11,860 1.53
2026/03/11 11,635 11,690 11,635 11,635 20,459 0.39
2026/03/12 11,595 11,595 11,550 11,580 27,789 -0.47
2026/03/13 11,520 11,570 11,495 11,535 6,310 -0.39
2026/03/16 11,495 11,535 11,495 11,510 18,556 -0.22
2026/03/17 11,525 11,560 11,515 11,520 6,920 0.09
2026/03/18 11,560 11,620 11,560 11,615 6,282 0.82
2026/03/19 11,465 11,490 11,445 11,450 11,110 -1.42
2026/03/23 11,200 11,240 11,190 11,210 18,759 -2.10
2026/03/24 11,330 11,330 11,240 11,295 42,642 0.76
2026/03/25 11,360 11,385 11,345 11,375 7,886 0.71
2026/03/26 11,375 11,405 11,345 11,360 10,728 -0.13
2026/03/27 11,265 11,285 11,230 11,285 13,649 -0.66
2026/03/30 10,990 11,060 10,965 11,060 26,341 -1.99
2026/03/31 10,965 11,100 10,940 11,055 16,410 -0.05
2026/04/01 11,260 11,290 11,245 11,290 30,531 2.13
2026/04/02 11,320 11,335 11,200 11,215 35,843 -0.66
2026/04/03 11,365 11,400 11,365 11,380 7,127 1.47
2026/04/06 11,330 11,405 11,330 11,405 4,820 0.22
2026/04/07 11,430 11,450 11,395 11,405 5,539 0.00
2026/04/08 11,640 11,670 11,605 11,645 59,671 2.10
2026/04/09 11,655 11,670 11,630 11,665 30,439 0.17
2026/04/10 11,750 11,790 11,750 11,780 15,745 0.99
2026/04/13 11,685 11,735 11,670 11,735 7,537 -0.38
2026/04/14 11,890 11,900 11,875 11,890 17,461 1.32
2026/04/15 12,000 12,030 11,995 12,010 32,689 1.01
2026/04/16 12,110 12,135 12,090 12,135 19,350 1.04
2026/04/17 12,155 12,185 12,155 12,185 46,629 0.41
2026/04/20 12,205 12,215 12,190 12,210 32,373 0.21
2026/04/21 12,260 12,285 12,260 12,285 21,148 0.61
2026/04/22 12,265 12,280 12,255 12,260 18,973 -0.20
2026/04/23 12,330 12,335 12,250 12,320 24,091 0.49
2026/04/24 12,335 12,350 12,310 12,325 9,969 0.04
2026/04/27 12,370 12,400 12,360 12,385 31,629 0.49
2026/04/28 12,415 12,525 12,370 12,380 11,150 -0.04
2026/04/30 12,445 12,465 12,385 12,410 20,045 0.24
2026/05/01 12,300 12,340 12,300 12,335 20,074 -0.60
2026/05/07 12,505 12,605 12,450 12,480 27,208 1.18
2026/05/08 12,485 12,525 12,485 12,525 51,517 0.36
2026/05/11 12,555 12,600 12,555 12,590 36,136 0.52
2026/05/12 12,645 12,660 12,585 12,640 66,043 0.40
2026/05/13 12,635 12,695 12,635 12,695 19,230 0.44
2026/05/14 12,775 12,790 12,735 12,785 20,515 0.71
2026/05/15 12,885 12,900 12,805 12,810 20,600 0.20
2026/05/18 12,745 12,745 12,685 12,690 27,770 -0.94
2026/05/19 12,770 12,795 12,720 12,760 17,691 0.55
2026/05/20 12,710 12,720 12,665 12,720 13,885 -0.31
2026/05/21 12,765 12,835 12,755 12,815 29,307 0.75
2026/05/22 12,875 12,910 12,870 12,905 30,475 0.70
2026/05/25 12,975 13,025 12,965 13,025 26,522 0.93
2026/05/26 13,000 13,000 12,965 12,990 32,449 -0.27
2026/05/27 13,010 13,025 12,995 13,000 11,257 0.08
2026/05/28 13,030 13,050 12,975 13,020 24,196 0.15
2026/05/29 13,080 13,105 13,065 13,100 25,285 0.61
2026/06/01 13,130 13,170 13,130 13,170 24,271 0.53
2026/06/02 13,145 13,150 13,105 13,145 43,228 -0.19
2026/06/03 13,220 13,225 13,180 13,180 15,472 0.27
2026/06/04 13,065 13,090 13,050 13,090 29,918 -0.68
2026/06/05 13,135 13,140 13,085 13,100 7,706 0.08
2026/06/08 12,870 12,905 12,840 12,885 28,710 -1.64
2026/06/09 12,870 12,925 12,840 12,915 13,240 0.23
2026/06/10 12,835 12,855 12,785 12,815 17,976 -0.77
2026/06/11 12,625 12,735 12,610 12,725 17,428 -0.70
2026/06/12 12,885 12,895 12,850 12,875 14,209 1.18
2026/06/15 13,010 13,090 13,010 13,090 38,826 1.67
2026/06/16 13,135 13,245 13,115 13,150 21,809 0.46
2026/06/17 13,105 13,125 13,105 13,110 11,085 -0.30
2026/06/18 13,035 13,075 13,030 13,065 22,473 -0.34
2026/06/19 13,125 13,150 13,065 13,085 19,458 0.15
2026/06/22 13,060 13,150 13,060 13,150 23,449 0.50
2026/06/23 13,100 13,120 12,970 12,970 18,255 -1.37
2026/06/24 12,950 12,970 12,925 12,960 6,291 -0.08
2026/06/25 13,015 13,050 12,975 13,035 11,064 0.58
2026/06/26 12,935 12,950 12,810 12,855 16,039 -1.38
2026/06/29 12,975 12,990 12,930 12,985 40,739 1.01
2026/06/30 13,070 13,150 13,060 13,115 28,503 1.00
2026/07/01 13,230 13,240 13,185 13,200 18,689 0.65
2026/07/02 13,230 13,315 13,185 13,190 43,785 -0.08
2026/07/03 13,130 13,195 13,095 13,110 7,872 -0.61
2026/07/06 13,185 13,205 13,110 13,110 25,103 0.00
2026/07/07 13,265 13,290 13,195 13,230 15,339 0.92
2026/07/08 13,205 13,245 13,195 13,210 9,616 -0.15
2026/07/09 13,210 13,235 13,195 13,235 41,763 0.19
2026/07/10 13,295 13,415 13,195 13,220 30,686 -0.11
2026/07/13 13,285 13,310 13,240 13,295 32,858 0.57
2026/07/14 13,245 13,280 13,200 13,280 36,680 -0.11
2026/07/15 13,315 13,335 13,295 13,330 23,945 0.38
2026/07/16 13,340 13,360 13,315 13,350 22,499 0.15
2026/07/17 13,265 13,265 13,165 13,190 13,119 -1.20
2026/07/21 13,150 13,210 13,125 13,205 24,978 0.11
2026/07/22 13,305 13,310 13,275 13,275 13,511 0.53
2026/07/23 13,280 13,310 13,260 13,280 10,956 0.04
2026/07/24 13,195 13,215 13,165 13,200 4,865 -0.60
2026/07/27 13,285 13,390 13,240 13,300 11,893 0.76
2026/07/28 13,190 13,200 13,135 13,175 30,348 -0.94
2026/07/29 13,280 13,285 13,140 13,195 21,121 0.15
2026/07/30 13,040 13,075 13,025 13,035 47,327 -1.21
2026/07/31 13,035 13,070 12,985 13,030 28,954 -0.04
2026/08/03 12,880 12,915 12,685 12,815 47,801 -1.65
2026/08/04 13,020 13,065 13,000 13,065 13,033 1.95
2026/08/05 13,275 13,320 13,265 13,320 31,236 1.95
2026/08/06 13,250 13,270 13,230 13,230 4,169 -0.68
2026/08/07 13,280 13,290 13,250 13,275 11,127 0.34
2026/08/10 13,285 13,375 13,280 13,360 15,711 0.64
2026/08/12 13,380 13,400 13,365 13,395 15,308 0.26
2026/08/13 13,415 13,440 13,405 13,440 12,823 0.34
2026/08/14 13,520 13,530 13,490 13,500 21,615 0.45
2026/08/17 13,480 13,485 13,450 13,485 11,633 -0.11
2026/08/18 13,415 13,435 13,375 13,405 8,331 -0.59
2026/08/19 13,335 13,340 13,290 13,295 3,591 -0.82
2026/08/20 13,285 13,315 13,270 13,290 15,044 -0.04
2026/08/21 13,210 13,340 13,200 13,340 9,920 0.38

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました